| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | CNY | 5.62 | 5.64 | 5.54 | 5.635 | 5.635 | +0.025 (+0.45%) | 3,712,094 |
| 29 May 2014 | CNY | 5.71 | 5.79 | 5.6 | 5.61 | 5.61 | -0.045 (-0.80%) | 8,726,118 |
| 28 May 2014 | CNY | 5.62 | 5.67 | 5.53 | 5.655 | 5.655 | +0.025 (+0.44%) | 4,244,334 |
| 27 May 2014 | CNY | 5.64 | 5.66 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 2,765,458 |
| 26 May 2014 | CNY | 5.595 | 5.64 | 5.59 | 5.63 | 5.63 | +0.03 (+0.54%) | 2,900,108 |
| 23 May 2014 | CNY | 5.585 | 5.61 | 5.515 | 5.6 | 5.6 | -0.03 (-0.53%) | 2,657,310 |
| 22 May 2014 | CNY | 5.685 | 5.73 | 5.525 | 5.63 | 5.63 | +0.03 (+0.54%) | 6,661,380 |
| 21 May 2014 | CNY | 5.645 | 5.645 | 5.575 | 5.6 | 5.6 | +0.025 (+0.45%) | 3,112,878 |
| 20 May 2014 | CNY | 5.565 | 5.6 | 5.53 | 5.575 | 5.575 | +0.05 (+0.90%) | 1,571,040 |
| 19 May 2014 | CNY | 5.575 | 5.58 | 5.485 | 5.525 | 5.525 | -0.075 (-1.34%) | 1,995,648 |
| 16 May 2014 | CNY | 5.455 | 5.815 | 5.45 | 5.6 | 5.6 | +0.085 (+1.54%) | 3,200,178 |
| 15 May 2014 | CNY | 5.6 | 5.625 | 5.515 | 5.515 | 5.515 | -0.115 (-2.04%) | 1,977,798 |
| 14 May 2014 | CNY | 5.715 | 5.715 | 5.615 | 5.63 | 5.63 | -0.05 (-0.88%) | 1,703,148 |
| 13 May 2014 | CNY | 5.645 | 5.72 | 5.615 | 5.68 | 5.68 | +0.03 (+0.53%) | 2,388,728 |
| 12 May 2014 | CNY | 5.66 | 5.675 | 5.595 | 5.65 | 5.65 | +0.07 (+1.25%) | 3,615,244 |
| 9 May 2014 | CNY | 5.62 | 5.62 | 5.505 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,955,396 |
| 8 May 2014 | CNY | 5.575 | 5.665 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,250,610 |
| 7 May 2014 | CNY | 5.6 | 5.625 | 5.525 | 5.59 | 5.59 | -0.05 (-0.89%) | 3,058,324 |
| 6 May 2014 | CNY | 5.635 | 5.67 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 2,610,760 |
| 5 May 2014 | CNY | 5.59 | 5.64 | 5.505 | 5.62 | 5.62 | +0.035 (+0.63%) | 1,836,436 |
| 30 Apr 2014 | CNY | 5.605 | 5.61 | 5.55 | 5.585 | 5.585 | -0.005 (-0.09%) | 1,690,690 |
| 29 Apr 2014 | CNY | 5.6 | 5.615 | 5.54 | 5.59 | 5.59 | +0.01 (+0.18%) | 1,785,594 |
| 28 Apr 2014 | CNY | 5.55 | 5.72 | 5.47 | 5.58 | 5.58 | -0.035 (-0.62%) | 3,800,252 |
| 25 Apr 2014 | CNY | 5.78 | 5.78 | 5.575 | 5.615 | 5.615 | -0.18 (-3.11%) | 3,360,230 |
| 24 Apr 2014 | CNY | 5.83 | 5.83 | 5.76 | 5.795 | 5.795 | -0.065 (-1.11%) | 2,478,846 |
| 23 Apr 2014 | CNY | 5.775 | 5.86 | 5.74 | 5.86 | 5.86 | +0.04 (+0.69%) | 3,412,914 |
| 22 Apr 2014 | CNY | 5.74 | 5.9 | 5.69 | 5.82 | 5.82 | +0.09 (+1.57%) | 7,109,634 |
| 21 Apr 2014 | CNY | 5.7 | 5.815 | 5.655 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,506,174 |
| 18 Apr 2014 | CNY | 5.82 | 5.825 | 5.75 | 5.77 | 5.77 | -0.09 (-1.54%) | 4,699,920 |
| 17 Apr 2014 | CNY | 5.79 | 5.935 | 5.715 | 5.86 | 5.86 | +0.12 (+2.09%) | 7,702,536 |
